Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Aclaris Therapeutics Inc | ACRS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.11 | -10.09% | 0.98 | 1.12 | 0.9799 | 1.12 | 1.09 | 15:12:01 |
ACRS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.8 | 1.1232 | 0.77 | 0.9534 | 1M | 0.18 | 22.50% |
| 1 Month | 1.75 | 1.8219 | 0.74 | 1.0010 | 2M | -0.77 | -44.00% |
| 3 Months | 4.8 | 5.5 | 0.74 | 1.8156 | 1M | -3.82 | -79.58% |
| 6 Months | 6.82 | 7.51 | 0.74 | 3.4654 | 775k | -5.84 | -85.63% |
| 1 Year | 15.5 | 16.49 | 0.74 | 5.7811 | 617k | -14.52 | -93.68% |
| 3 Years | 20.84 | 33.25 | 0.74 | 14.2574 | 380k | -19.86 | -95.30% |
| 5 Years | 11.94 | 33.88 | 0.74 | 14.4397 | 307k | -10.96 | -91.79% |
ACRS 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Aug 22 2019 | 1.09 | +0.13 | +13.54% | 0.9027 | 1.12 | 1,439,771 |
| Aug 21 2019 | 0.96 | +0.01 | +1.05% | 0.94 | 0.99 | 597,822 |
| Aug 20 2019 | 0.95 | +0.0112 | +1.19% | 0.91 | 0.9688 | 467,766 |
| Aug 19 2019 | 0.9388 | +0.0518 | +5.84% | 0.8541 | 0.945 | 1,243,697 |
| Aug 16 2019 | 0.887 | +0.0965 | +12.21% | 0.77 | 0.95 | 2,722,780 |
| Aug 15 2019 | 0.7905 | +0.0043 | +0.55% | 0.74 | 0.85 | 2,062,827 |
| Aug 14 2019 | 0.7862 | -0.0415 | -5.01% | 0.785 | 0.8683 | 2,878,512 |
| Aug 13 2019 | 0.8277 | -0.0523 | -5.94% | 0.781 | 0.8599 | 4,864,813 |
| Aug 12 2019 | 0.88 | -0.0229 | -2.54% | 0.842 | 0.91 | 2,691,146 |
| Aug 09 2019 | 0.9029 | -0.0871 | -8.80% | 0.891 | 0.98 | 2,410,525 |
| Aug 08 2019 | 0.99 | -0.05 | -4.81% | 0.99 | 1.06 | 1,120,009 |
| Aug 07 2019 | 1.04 | -0.05 | -4.59% | 1.03 | 1.13 | 1,373,817 |
| Aug 06 2019 | 1.09 | +0.02 | +1.87% | 1.02 | 1.10 | 1,100,032 |
| Aug 05 2019 | 1.07 | -0.05 | -4.46% | 1.05 | 1.15 | 464,920 |
| Aug 02 2019 | 1.12 | -0.08 | -6.67% | 1.08 | 1.19 | 1,515,541 |
| Aug 01 2019 | 1.20 | -0.09 | -6.61% | 1.1104 | 1.36 | 1,751,840 |
| Jul 31 2019 | 1.285 | -0.46 | -26.15% | 1.25 | 1.54 | 3,239,185 |
| Jul 30 2019 | 1.74 | +0.01 | +0.58% | 1.66 | 1.8219 | 623,308 |
| Jul 29 2019 | 1.73 | +0.02 | +1.17% | 1.65 | 1.76 | 357,368 |
| Jul 26 2019 | 1.71 | -0.04 | -2.29% | 1.71 | 1.79 | 566,996 |
| Jul 25 2019 | 1.75 | -0.15 | -7.89% | 1.71 | 1.91 | 413,644 |
| Jul 24 2019 | 1.90 | -0.02 | -1.04% | 1.89 | 1.95 | 593,636 |
| Jul 23 2019 | 1.92 | -0.06 | -3.03% | 1.88 | 2.01 | 448,055 |
